Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2023 | EUR | 8.254 | 8.512 | 8.214 | 8.509 | 8.509 | +0.221 (+2.67%) | 1,731,052 |
17 Mar 2023 | EUR | 8.397 | 8.49 | 8.22 | 8.288 | 8.288 | -0.021 (-0.25%) | 1,698,316 |
16 Mar 2023 | EUR | 8.153 | 8.372 | 8.038 | 8.309 | 8.309 | +0.299 (+3.73%) | 720,679 |
15 Mar 2023 | EUR | 8.158 | 8.158 | 7.868 | 8.01 | 8.01 | -0.057 (-0.71%) | 468,545 |
14 Mar 2023 | EUR | 8.021 | 8.174 | 7.92 | 8.067 | 8.067 | +0.105 (+1.32%) | 4,436,104 |
13 Mar 2023 | EUR | 8.149 | 8.206 | 7.836 | 7.962 | 7.962 | -0.122 (-1.51%) | 552,423 |
10 Mar 2023 | EUR | 8.282 | 8.282 | 8.072 | 8.084 | 8.084 | -0.307 (-3.66%) | 411,305 |
9 Mar 2023 | EUR | 8.429 | 8.508 | 8.33 | 8.391 | 8.391 | -0.023 (-0.27%) | 332,956 |
8 Mar 2023 | EUR | 8.4 | 8.424 | 8.194 | 8.414 | 8.414 | -0.007 (-0.08%) | 638,777 |
7 Mar 2023 | EUR | 8.718 | 8.718 | 8.4 | 8.421 | 8.421 | -0.326 (-3.73%) | 322,746 |
6 Mar 2023 | EUR | 8.701 | 8.78 | 8.56 | 8.747 | 8.747 | +0.131 (+1.52%) | 213,956 |
3 Mar 2023 | EUR | 8.597 | 8.668 | 8.554 | 8.616 | 8.616 | +0.09 (+1.06%) | 192,291 |
2 Mar 2023 | EUR | 8.701 | 8.704 | 8.52 | 8.526 | 8.526 | -0.114 (-1.32%) | 802,742 |
1 Mar 2023 | EUR | 8.826 | 8.826 | 8.61 | 8.64 | 8.64 | -0.111 (-1.27%) | 655,588 |
28 Feb 2023 | EUR | 8.824 | 8.824 | 8.658 | 8.751 | 8.751 | -0.082 (-0.93%) | 643,283 |
27 Feb 2023 | EUR | 8.669 | 8.834 | 8.646 | 8.833 | 8.833 | +0.185 (+2.14%) | 738,522 |
24 Feb 2023 | EUR | 8.701 | 8.792 | 8.638 | 8.648 | 8.648 | -0.042 (-0.48%) | 186,744 |
23 Feb 2023 | EUR | 8.954 | 8.954 | 8.654 | 8.69 | 8.69 | -0.328 (-3.64%) | 801,648 |
22 Feb 2023 | EUR | 8.88 | 9.024 | 8.776 | 9.018 | 9.018 | +0.174 (+1.97%) | 1,403,970 |
21 Feb 2023 | EUR | 9.21 | 9.226 | 8.76 | 8.844 | 8.844 | -0.44 (-4.74%) | 485,530 |
20 Feb 2023 | EUR | 9.301 | 9.508 | 9.264 | 9.284 | 9.284 | +0.11 (+1.20%) | 213,656 |
17 Feb 2023 | EUR | 9.16 | 9.218 | 8.924 | 9.174 | 9.174 | +0.052 (+0.57%) | 370,217 |
16 Feb 2023 | EUR | 9.141 | 9.318 | 9.096 | 9.122 | 9.122 | +0.015 (+0.16%) | 219,372 |
15 Feb 2023 | EUR | 9.101 | 9.148 | 9 | 9.107 | 9.107 | +0.023 (+0.25%) | 219,566 |
14 Feb 2023 | EUR | 9.008 | 9.178 | 9.008 | 9.084 | 9.084 | +0.188 (+2.11%) | 127,271 |
13 Feb 2023 | EUR | 9.069 | 9.084 | 8.878 | 8.896 | 8.896 | -0.129 (-1.43%) | 2,839,031 |
10 Feb 2023 | EUR | 9.069 | 9.196 | 9.002 | 9.025 | 9.025 | -0.092 (-1.01%) | 286,694 |
9 Feb 2023 | EUR | 9.328 | 9.376 | 9.056 | 9.117 | 9.117 | -0.167 (-1.80%) | 173,672 |
8 Feb 2023 | EUR | 9.262 | 9.37 | 9.262 | 9.284 | 9.284 | +0.021 (+0.23%) | 223,293 |
7 Feb 2023 | EUR | 9.418 | 9.418 | 9.242 | 9.263 | 9.263 | -0.097 (-1.04%) | 243,084 |